Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hive Blockchain Technologies Ltd (TSV: HIVE )

4.150 -0.030 (-0.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.1850 0.1850 0.1600 0.1750 3,063,760 -0.01(-5.41%)
Jan 30, 2020 0.1700 0.1950 0.1700 0.1850 6,458,019 +0.01(+8.82%)
Jan 29, 2020 0.1600 0.1700 0.1500 0.1700 4,083,524 +0.03(+21.43%)
Jan 28, 2020 0.1550 0.1650 0.1400 0.1400 5,379,907 -0.00(-3.45%)
Jan 27, 2020 0.1350 0.1500 0.1250 0.1450 2,259,182 +0.02(+16.00%)
Jan 24, 2020 0.1250 0.1350 0.1250 0.1250 1,881,443 +0.01(+4.17%)
Jan 23, 2020 0.1350 0.1350 0.1200 0.1200 2,282,621 -0.02(-14.29%)
Jan 22, 2020 0.1150 0.1450 0.1150 0.1400 4,751,479 +0.03(+21.74%)
Jan 21, 2020 0.1150 0.1200 0.1150 0.1150 683,869 -0.00(-4.17%)
Jan 20, 2020 0.1200 0.1200 0.1100 0.1200 1,767,763 +0.00(+0.00%)
Jan 17, 2020 0.1200 0.1250 0.1150 0.1200 2,209,750 +0.00(+4.35%)
Jan 16, 2020 0.1150 0.1200 0.1150 0.1150 672,615 +0.00(+0.00%)
Jan 15, 2020 0.1150 0.1150 0.1100 0.1150 2,508,389 +0.01(+4.55%)
Jan 14, 2020 0.1200 0.1300 0.1100 0.1100 6,796,015 +0.00(+0.00%)
Jan 13, 2020 0.1150 0.1150 0.1050 0.1100 668,019 -0.01(-4.35%)
Jan 10, 2020 0.1100 0.1150 0.1050 0.1150 1,284,734 +0.01(+4.55%)
Jan 09, 2020 0.1100 0.1100 0.1000 0.1100 1,658,044 +0.00(+0.00%)
Jan 08, 2020 0.1250 0.1300 0.1050 0.1100 4,640,745 -0.01(-8.33%)
Jan 07, 2020 0.1000 0.1300 0.1000 0.1200 4,083,481 +0.02(+26.32%)
Jan 06, 2020 0.1050 0.1100 0.0950 0.0950 1,310,972 -0.01(-9.52%)
Jan 03, 2020 0.0950 0.1050 0.0900 0.1050 730,195 +0.01(+16.67%)
Jan 02, 2020 0.0950 0.1000 0.0900 0.0900 298,398 -0.01(-5.26%)
Dec 31, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 30, 2019 0.1100 0.1100 0.1000 0.1000 570,361 -0.00(-4.76%)
Dec 27, 2019 0.1000 0.1200 0.0950 0.1050 1,657,471 +0.01(+10.53%)
Dec 24, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 23, 2019 0.1000 0.1100 0.0950 0.1000 1,892,756 +0.01(+5.26%)
Dec 20, 2019 0.0950 0.1000 0.0900 0.0950 255,146 +0.01(+5.56%)
Dec 19, 2019 0.0950 0.1000 0.0900 0.0900 893,988 -0.01(-5.26%)
Dec 18, 2019 0.0850 0.1000 0.0850 0.0950 1,104,436 +0.01(+11.76%)
Dec 17, 2019 0.0950 0.0950 0.0800 0.0850 2,286,460 -0.01(-10.53%)
Dec 16, 2019 0.1000 0.1000 0.0950 0.0950 705,485 +0.00(+0.00%)
Dec 13, 2019 0.1100 0.1100 0.0900 0.0950 1,671,347 -0.01(-5.00%)
Dec 12, 2019 0.1200 0.1200 0.1000 0.1000 1,315,972 -0.02(-16.67%)
Dec 11, 2019 0.1100 0.1200 0.1100 0.1200 741,657 +0.01(+9.09%)
Dec 10, 2019 0.1200 0.1200 0.1100 0.1100 673,176 -0.01(-8.33%)
Dec 09, 2019 0.1200 0.1250 0.1200 0.1200 468,754 +0.00(+0.00%)
Dec 06, 2019 0.1250 0.1250 0.1200 0.1200 53,991 -0.01(-4.00%)
Dec 05, 2019 0.1300 0.1350 0.1200 0.1250 901,919 -0.01(-3.85%)
Dec 04, 2019 0.1200 0.1400 0.1200 0.1300 425,859 +0.01(+4.00%)
Dec 03, 2019 0.1200 0.1250 0.1150 0.1250 523,513 +0.00(+0.00%)
Dec 02, 2019 0.1300 0.1350 0.1150 0.1250 2,289,479 -0.02(-10.71%)
Nov 29, 2019 0.1350 0.1400 0.1300 0.1400 740,263 +0.02(+12.00%)
Nov 28, 2019 0.1250 0.1400 0.1250 0.1250 226,888 +0.00(+0.00%)
Nov 27, 2019 0.1150 0.1300 0.1150 0.1250 580,148 +0.01(+4.17%)
Nov 26, 2019 0.1200 0.1200 0.1100 0.1200 547,654 +0.00(+0.00%)
Nov 25, 2019 0.1250 0.1300 0.1100 0.1200 661,742 +0.00(+4.35%)
Nov 22, 2019 0.1200 0.1250 0.1100 0.1150 1,283,391 -0.01(-8.00%)
Nov 21, 2019 0.1300 0.1300 0.1150 0.1250 1,057,005 -0.01(-3.85%)
Nov 20, 2019 0.1400 0.1400 0.1250 0.1300 819,873 -0.01(-7.14%)
Nov 19, 2019 0.1400 0.1450 0.1300 0.1400 425,055 -0.01(-6.67%)
Nov 18, 2019 0.1450 0.1550 0.1400 0.1500 431,525 +0.01(+3.45%)
Nov 15, 2019 0.1450 0.1500 0.1400 0.1450 556,347 +0.00(+0.00%)
Nov 14, 2019 0.1550 0.1550 0.1450 0.1450 221,517 -0.01(-6.45%)
Nov 13, 2019 0.1500 0.1600 0.1500 0.1550 497,551 +0.00(+0.00%)
Nov 12, 2019 0.1500 0.1550 0.1450 0.1550 643,382 +0.01(+3.33%)
Nov 11, 2019 0.1600 0.1600 0.1500 0.1500 418,890 -0.01(-3.23%)
Nov 08, 2019 0.1600 0.1600 0.1500 0.1550 1,395,999 -0.01(-3.13%)
Nov 07, 2019 0.1650 0.1650 0.1550 0.1600 820,070 +0.00(+0.00%)
Nov 06, 2019 0.1750 0.1800 0.1550 0.1600 3,241,149 -0.01(-5.88%)
Nov 05, 2019 0.1800 0.1850 0.1700 0.1700 961,168 -0.01(-5.56%)
Nov 04, 2019 0.1750 0.1850 0.1750 0.1800 836,748 +0.01(+2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.